JinGuan Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 21.660 | 21.660 | 19.950 | 21.270 | 21.270 | 12,044,869 |
| 2026-10-22 | 21.660 | 22.370 | 20.970 | 22.110 | 22.110 | 9,178,003 |
| 2026-10-21 | 21.850 | 22.890 | 21.300 | 21.950 | 21.950 | 8,059,448 |
| 2026-10-20 | 21.150 | 22.500 | 20.650 | 21.850 | 21.850 | 9,679,594 |
| 2026-10-19 | 20.570 | 21.600 | 19.610 | 21.180 | 21.180 | 11,685,658 |
| 2026-10-16 | 19.500 | 21.060 | 19.200 | 20.540 | 20.540 | 13,229,883 |
| 2026-10-15 | 19.070 | 20.100 | 18.960 | 19.060 | 19.060 | 8,371,310 |
| 2026-10-14 | 21.500 | 21.500 | 19.730 | 20.110 | 20.110 | 12,543,356 |
| 2026-10-13 | 20.100 | 22.750 | 19.900 | 21.300 | 21.300 | 26,811,950 |
| 2026-10-12 | 18.800 | 21.180 | 18.800 | 21.180 | 21.180 | 22,830,537 |
| 2026-10-09 | 18.160 | 18.570 | 17.220 | 17.650 | 17.650 | 8,209,233 |
| 2026-10-08 | 18.710 | 18.890 | 17.680 | 18.230 | 18.230 | 6,868,554 |
| 2026-09-30 | 18.200 | 18.970 | 17.930 | 18.700 | 18.700 | 6,842,194 |
| 2026-09-29 | 16.900 | 18.330 | 16.550 | 18.270 | 18.270 | 8,923,297 |
| 2026-09-28 | 16.760 | 17.250 | 16.080 | 16.900 | 16.900 | 3,534,981 |
| 2026-09-24 | 16.260 | 17.210 | 16.190 | 16.680 | 16.680 | 3,147,604 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.4900 CNY |
| 2025-06-05 | 0.5500 CNY |
| 2024-06-06 | 0.5000 CNY |
| 2023-06-14 | 0.2000 CNY |
| 2022-06-01 | 0.4200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.